stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240701,193500,445573420,9280,9280,9280,9280,488
20240701,193400,445573420,9280,9280,9280,9280,0
20240701,193300,445573420,9280,9280,9280,9280,0
20240701,193200,445573420,9280,9280,9280,9280,0
20240701,193100,445573420,9280,9280,9280,9280,0
20240701,193000,445573420,9280,9280,9280,9280,0
20240701,192900,445573420,9280,9280,9280,9280,0
20240701,192800,445573420,9280,9280,9280,9280,0
20240701,192700,445573420,9280,9280,9280,9280,0
20240701,192600,445573420,9280,9280,9280,9280,0
20240701,192500,445573420,9280,9280,9280,9280,0
20240701,192400,445573420,9280,9280,9280,9280,0
20240701,192300,445573420,9280,9280,9280,9280,0
20240701,192200,445573420,9280,9280,9280,9280,0
20240701,192100,445573420,9280,9280,9280,9280,0
20240701,192000,445573420,9280,9280,9280,9280,0
20240701,191900,445573420,9280,9280,9280,9280,0
20240701,191800,445573420,9280,9280,9280,9280,0
20240701,191700,445573420,9280,9280,9280,9280,0
20240701,191600,445573420,9280,9280,9280,9280,0
20240701,191500,445573420,9280,9280,9280,9280,0
20240701,191400,445573420,9280,9280,9280,9280,0
20240701,191300,445573420,9280,9280,9280,9280,0
20240701,191200,445573420,9280,9280,9280,9280,0
20240701,191100,445573420,9280,9280,9280,9280,0
20240701,191000,445573420,9280,9280,9280,9280,0
20240701,190900,445573420,9280,9280,9280,9280,0
20240701,190800,445573420,9280,9280,9280,9280,0
20240701,190700,445573420,9280,9280,9280,9280,0
20240701,190600,445573420,9280,9280,9280,9280,0
20240701,190500,445573420,9280,9280,9280,9280,488
20240701,190400,445573420,9280,9280,9280,9280,0
20240701,190300,445573420,9280,9280,9280,9280,0
20240701,190200,445573420,9280,9280,9280,9280,0
20240701,190100,445573420,9280,9280,9280,9280,0
20240701,190000,445573420,9280,9280,9280,9280,0
20240701,185900,445573420,9280,9280,9280,9280,0
20240701,185800,445573420,9280,9280,9280,9280,0
20240701,185700,445573420,9280,9280,9280,9280,0
20240701,185600,445573420,9280,9280,9280,9280,0
20240701,185500,445573420,9280,9280,9280,9280,0
20240701,185400,445573420,9280,9280,9280,9280,0
20240701,185300,445573420,9280,9280,9280,9280,0
20240701,185200,445573420,9280,9280,9280,9280,0
20240701,185100,445573420,9280,9280,9280,9280,0
20240701,185000,445573420,9280,9280,9280,9280,0
20240701,184900,445573420,9280,9280,9280,9280,0
20240701,184800,445573420,9280,9280,9280,9280,0
20240701,184700,445573420,9280,9280,9280,9280,0
20240701,184600,445573420,9280,9280,9280,9280,0
20240701,184500,445573420,9280,9280,9280,9280,0
20240701,184400,445573420,9280,9280,9280,9280,0
20240701,184300,445573420,9280,9280,9280,9280,0
20240701,184200,445573420,9280,9280,9280,9280,0
20240701,184100,445573420,9280,9280,9280,9280,0
20240701,184000,445573420,9280,9280,9280,9280,0
20240701,183900,445573420,9280,9280,9280,9280,0
20240701,183800,445573420,9280,9280,9280,9280,0
20240701,183700,445573420,9280,9280,9280,9280,0
20240701,183600,445573420,9280,9280,9280,9280,0
20240701,183500,445573420,9280,9280,9280,9280,488
20240701,183400,445573420,9280,9280,9280,9280,0
20240701,183300,445573420,9280,9280,9280,9280,0
20240701,183200,445573420,9280,9280,9280,9280,0
20240701,183100,445573420,9280,9280,9280,9280,0
20240701,183000,445573420,9280,9280,9280,9280,0
20240701,182900,445573420,9280,9280,9280,9280,0
20240701,182800,445573420,9280,9280,9280,9280,0
20240701,182700,445573420,9280,9280,9280,9280,0
20240701,182600,445573420,9280,9280,9280,9280,0
20240701,182500,445573420,9280,9280,9280,9280,0
20240701,182400,445573420,9280,9280,9280,9280,0
20240701,182300,445573420,9280,9280,9280,9280,0
20240701,182200,445573420,9280,9280,9280,9280,0
20240701,182100,445573420,9280,9280,9280,9280,0
20240701,182000,445573420,9280,9280,9280,9280,0
20240701,181900,445573420,9280,9280,9280,9280,0
20240701,181800,445573420,9280,9280,9280,9280,0
20240701,181700,445573420,9280,9280,9280,9280,0
20240701,181600,445573420,9280,9280,9280,9280,0
20240701,181500,445573420,9280,9280,9280,9280,0
20240701,181400,445573420,9280,9280,9280,9280,0
20240701,181300,445573420,9280,9280,9280,9280,0
20240701,181200,445573420,9280,9280,9280,9280,0
20240701,181100,445573420,9280,9280,9280,9280,0
20240701,181000,445573420,9280,9280,9280,9280,0
20240701,180900,445573420,9280,9280,9280,9280,0
20240701,180800,445573420,9280,9280,9280,9280,0
20240701,180700,445573420,9280,9280,9280,9280,0
20240701,180600,445573420,9280,9280,9280,9280,0
20240701,180500,445573420,9280,9280,9280,9280,488
20240701,180400,445573420,9280,9280,9280,9280,0
20240701,180300,445573420,9280,9280,9280,9280,0
20240701,180200,445573420,9280,9280,9280,9280,0
20240701,180100,445573420,9280,9280,9280,9280,0
20240701,180000,445573420,9280,9280,9280,9280,0
20240701,175900,445573420,9280,9280,9280,9280,0
20240701,175800,445573420,9280,9280,9280,9280,0
20240701,175700,445573420,9280,9280,9280,9280,0
20240701,175600,445573420,9280,9280,9280,9280,0
20240701,175500,445573420,9280,9280,9280,9280,0
20240701,175400,445573420,9280,9280,9280,9280,0
20240701,175300,445573420,9280,9280,9280,9280,0
20240701,175200,445573420,9280,9280,9280,9280,0
20240701,175100,445573420,9280,9280,9280,9280,0
20240701,175000,445573420,9280,9280,9280,9280,0
20240701,174900,445573420,9280,9280,9280,9280,0
20240701,174800,445573420,9280,9280,9280,9280,0
20240701,174700,445573420,9280,9280,9280,9280,0
20240701,174600,445573420,9280,9280,9280,9280,0
20240701,174500,445573420,9280,9280,9280,9280,0
20240701,174400,445573420,9280,9280,9280,9280,0
20240701,174300,445573420,9280,9280,9280,9280,0
20240701,174200,445573420,9280,9280,9280,9280,0
20240701,174100,445573420,9280,9280,9280,9280,0
20240701,174000,445573420,9280,9280,9280,9280,0
20240701,173900,445573420,9280,9280,9280,9280,0
20240701,173800,445573420,9280,9280,9280,9280,0
20240701,173700,445573420,9280,9280,9280,9280,0
20240701,173600,445573420,9280,9280,9280,9280,0
20240701,173500,445573420,9280,9280,9280,9280,488
20240701,173400,445573420,9280,9280,9280,9280,0
20240701,173300,445573420,9280,9280,9280,9280,0
20240701,173200,445573420,9280,9280,9280,9280,0
20240701,173100,445573420,9280,9280,9280,9280,0
20240701,173000,445573420,9280,9280,9280,9280,0
20240701,172900,445573420,9280,9280,9280,9280,0
20240701,172800,445573420,9280,9280,9280,9280,0
20240701,172700,445573420,9280,9280,9280,9280,0
20240701,172600,445573420,9280,9280,9280,9280,0
20240701,172500,445573420,9280,9280,9280,9280,0
20240701,172400,445573420,9280,9280,9280,9280,0
20240701,172300,445573420,9280,9280,9280,9280,0
20240701,172200,445573420,9280,9280,9280,9280,0
20240701,172100,445573420,9280,9280,9280,9280,0
20240701,172000,445573420,9280,9280,9280,9280,0
20240701,171900,445573420,9280,9280,9280,9280,0
20240701,171800,445573420,9280,9280,9280,9280,0
20240701,171700,445573420,9280,9280,9280,9280,0
20240701,171600,445573420,9280,9280,9280,9280,0
20240701,171500,445573420,9280,9280,9280,9280,0
20240701,171400,445573420,9280,9280,9280,9280,0
20240701,171300,445573420,9280,9280,9280,9280,0
20240701,171200,445573420,9280,9280,9280,9280,0
20240701,171100,445573420,9280,9280,9280,9280,0
20240701,171000,445573420,9280,9280,9280,9280,0
20240701,170900,445573420,9280,9280,9280,9280,0
20240701,170800,445573420,9280,9280,9280,9280,0
20240701,170700,445573420,9280,9280,9280,9280,0
20240701,170600,445573420,9280,9280,9280,9280,0
20240701,170500,445573420,9280,9280,9280,9280,488
20240701,170400,445573420,9280,9280,9280,9280,0
20240701,170300,445573420,9280,9280,9280,9280,0
20240701,170200,445573420,9280,9280,9280,9280,0
20240701,170100,445573420,9280,9280,9280,9280,0
20240701,170000,445573420,9280,9280,9280,9280,0
20240701,165900,445573420,9280,9280,9280,9280,0
20240701,165800,445573420,9280,9280,9280,9280,0
20240701,165700,445573420,9280,9280,9280,9280,0
20240701,165600,445573420,9280,9280,9280,9280,0
20240701,165500,445573420,9280,9280,9280,9280,0
20240701,165400,445573420,9280,9280,9280,9280,0
20240701,165300,445573420,9280,9280,9280,9280,0
20240701,165200,445573420,9280,9280,9280,9280,0
20240701,165100,445573420,9280,9280,9280,9280,0
20240701,165000,445573420,9280,9280,9280,9280,0
20240701,164900,445573420,9280,9280,9280,9280,0
20240701,164800,445573420,9280,9280,9280,9280,0
20240701,164700,445573420,9280,9280,9280,9280,0
20240701,164600,445573420,9280,9280,9280,9280,0
20240701,164500,445573420,9280,9280,9280,9280,0
20240701,164400,445573420,9280,9280,9280,9280,0
20240701,164300,445573420,9280,9280,9280,9280,0
20240701,164200,445573420,9280,9280,9280,9280,0
20240701,164100,445573420,9280,9280,9280,9280,0
20240701,164000,445573420,9280,9280,9280,9280,0
20240701,163900,445573420,9280,9280,9280,9280,0
20240701,163800,445573420,9280,9280,9280,9280,0
20240701,163700,445573420,9280,9280,9280,9280,0
20240701,163600,445573420,9280,9280,9280,9280,0
20240701,163500,445573420,9280,9280,9280,9280,488
20240701,163400,445573420,9280,9280,9280,9280,0
20240701,163300,445573420,9280,9280,9280,9280,0
20240701,163200,445573420,9280,9280,9280,9280,0
20240701,163100,445573420,9280,9280,9280,9280,0
20240701,163000,445573420,9280,9280,9280,9280,0
20240701,162900,445573420,9280,9280,9280,9280,0
20240701,162800,445573420,9280,9280,9280,9280,0
20240701,162700,445573420,9280,9280,9280,9280,0
20240701,162600,445573420,9280,9280,9280,9280,0
20240701,162500,445573420,9280,9280,9280,9280,0
20240701,162400,445573420,9280,9280,9280,9280,0
20240701,162300,445573420,9280,9280,9280,9280,0
20240701,162200,445573420,9280,9280,9280,9280,0
20240701,162100,445573420,9280,9280,9280,9280,0
20240701,162000,445573420,9280,9280,9280,9280,0
20240701,161900,445573420,9280,9280,9280,9280,0
20240701,161800,445573420,9280,9280,9280,9280,0
20240701,161700,445573420,9280,9280,9280,9280,0
20240701,161600,445573420,9280,9280,9280,9280,0
20240701,161500,445573420,9280,9280,9280,9280,0
20240701,161400,445573420,9280,9280,9280,9280,0
20240701,161300,445573420,9280,9280,9280,9280,0
20240701,161200,445573420,9280,9280,9280,9280,0
20240701,161100,445573420,9280,9280,9280,9280,0
20240701,161000,445573420,9280,9280,9280,9280,0
20240701,160900,445573420,9280,9280,9280,9280,0
20240701,160800,445573420,9280,9280,9280,9280,0
20240701,160700,445573420,9280,9280,9280,9280,0
20240701,160600,445573420,9280,9280,9280,9280,0
20240701,160500,445573420,9280,9280,9280,9280,488
20240701,160400,445573420,9280,9280,9280,9280,0
20240701,160300,445573420,9280,9280,9280,9280,0
20240701,160200,445573420,9280,9280,9280,9280,0
20240701,160100,445573420,9280,9280,9280,9280,0
20240701,160000,445573420,9280,9280,9280,9280,0
20240701,155900,445573420,9280,9280,9280,9280,0
20240701,155800,445573420,9280,9280,9280,9280,0
20240701,155700,445573420,9280,9280,9280,9280,0
20240701,155600,445573420,9280,9280,9280,9280,0
20240701,155500,445573420,9280,9280,9280,9280,0
20240701,155400,445573420,9280,9280,9280,9280,0
20240701,155300,445573420,9280,9280,9280,9280,0
20240701,155200,445573420,9280,9280,9280,9280,0
20240701,155100,445573420,9280,9280,9280,9280,0
20240701,155000,445573420,9280,9280,9280,9280,0
20240701,154900,445573420,9280,9280,9280,9280,0
20240701,154800,445573420,9280,9280,9280,9280,0
20240701,154700,445573420,9280,9280,9280,9280,0
20240701,154600,445573420,9280,9280,9280,9280,0
20240701,154500,445573420,9280,9280,9280,9280,0
20240701,154400,445573420,9280,9280,9280,9280,0
20240701,154300,445573420,9280,9280,9280,9280,0
20240701,154200,445573420,9280,9280,9280,9280,0
20240701,154100,445573420,9280,9280,9280,9280,0
20240701,154000,445573420,9280,9280,9280,9280,0
20240701,153900,445573420,9280,9280,9280,9280,0
20240701,153800,445573420,9280,9280,9280,9280,0
20240701,153700,445573420,9280,9280,9280,9280,0
20240701,153600,445573420,9280,9280,9280,9280,0
20240701,153500,445573420,9280,9280,9280,9280,488
20240701,153400,445573420,9280,9280,9280,9280,0
20240701,153300,445573420,9280,9280,9280,9280,0
20240701,153200,445573420,9280,9280,9280,9280,0
20240701,153100,445573420,9280,9280,9280,9280,0
20240701,153000,445573420,9280,9280,9280,9280,488
20240701,152900,441044780,9280,9280,9280,9280,0
20240701,152800,441044780,9280,9280,9280,9280,0
20240701,152700,441044780,9280,9280,9280,9280,0
20240701,152600,441044780,9280,9280,9280,9280,0
20240701,152500,441044780,9280,9280,9280,9280,0
20240701,152400,441044780,9280,9280,9280,9280,0
20240701,152300,441044780,9280,9280,9280,9280,0
20240701,152200,441044780,9280,9280,9280,9280,0
20240701,152100,441044780,9280,9280,9280,9280,0
20240701,152000,441044780,9280,9280,9280,9280,0
20240701,151900,441044780,9280,9290,9290,9280,15
20240701,151800,440905440,9280,9280,9280,9280,7
20240701,151700,440840480,9290,9280,9290,9280,19
20240701,151600,440664030,9280,9280,9280,9280,10
20240701,151500,440571230,9300,9300,9300,9300,0
20240701,151400,440571230,9300,9300,9300,9290,300
20240701,151300,437781530,9300,9270,9300,9270,300
20240701,151200,434995180,9270,9270,9270,9270,0
20240701,151100,434995180,9270,9270,9270,9270,0
20240701,151000,434995180,9270,9270,9270,9270,0
20240701,150900,434995180,9270,9270,9270,9270,0
20240701,150800,434995180,9270,9260,9270,9260,300
20240701,150700,432216240,9250,9250,9250,9250,0
20240701,150600,432216240,9250,9250,9250,9250,20
20240701,150500,432031240,9260,9260,9260,9260,0
20240701,150400,432031240,9260,9260,9260,9260,0
20240701,150300,432031240,9260,9260,9260,9260,0
20240701,150200,432031240,9260,9260,9260,9260,0
20240701,150100,432031240,9260,9260,9260,9260,0
20240701,150000,432031240,9260,9260,9260,9260,0
20240701,145900,432031240,9260,9260,9260,9260,0
20240701,145800,432031240,9260,9260,9260,9260,0
20240701,145700,432031240,9260,9260,9260,9260,0
20240701,145600,432031240,9260,9260,9260,9260,200
20240701,145500,430179240,9230,9230,9230,9230,0
20240701,145400,430179240,9230,9230,9230,9230,189
20240701,145300,428434770,9230,9230,9230,9230,0
20240701,145200,428434770,9230,9230,9230,9230,6
20240701,145100,428379390,9230,9270,9270,9230,30
20240701,145000,428102450,9280,9280,9280,9280,0
20240701,144900,428102450,9280,9280,9280,9280,0
20240701,144800,428102450,9280,9280,9280,9280,0
20240701,144700,428102450,9280,9280,9280,9280,0
20240701,144600,428102450,9280,9280,9280,9280,0
20240701,144500,428102450,9280,9280,9280,9280,0
20240701,144400,428102450,9280,9280,9280,9280,2
20240701,144300,428083890,9280,9280,9280,9280,0
20240701,144200,428083890,9280,9280,9280,9280,0
20240701,144100,428083890,9280,9280,9280,9280,2
20240701,144000,428065330,9280,9280,9280,9280,0
20240701,143900,428065330,9280,9280,9280,9280,16
20240701,143800,427916850,9230,9230,9230,9230,0
20240701,143700,427916850,9230,9230,9230,9230,0
20240701,143600,427916850,9230,9230,9230,9230,0
20240701,143500,427916850,9230,9230,9230,9230,0
20240701,143400,427916850,9230,9230,9230,9230,300
20240701,143300,425147850,9290,9290,9290,9290,1
20240701,143200,425138560,9290,9290,9290,9290,0
20240701,143100,425138560,9290,9290,9290,9290,0
20240701,143000,425138560,9290,9290,9290,9290,0
20240701,142900,425138560,9290,9290,9290,9290,0
20240701,142800,425138560,9290,9290,9290,9290,0
20240701,142700,425138560,9290,9290,9290,9290,0
20240701,142600,425138560,9290,9290,9290,9290,0
20240701,142500,425138560,9290,9290,9290,9290,0
20240701,142400,425138560,9290,9290,9290,9290,0
20240701,142300,425138560,9290,9290,9290,9290,0
20240701,142200,425138560,9290,9290,9290,9290,0
20240701,142100,425138560,9290,9290,9290,9290,1
20240701,142000,425129270,9290,9290,9290,9290,0
20240701,141900,425129270,9290,9290,9290,9290,0
20240701,141800,425129270,9290,9290,9290,9290,0
20240701,141700,425129270,9290,9290,9290,9290,0
20240701,141600,425129270,9290,9290,9290,9290,0
20240701,141500,425129270,9290,9290,9290,9290,0
20240701,141400,425129270,9290,9290,9290,9290,0
20240701,141300,425129270,9290,9290,9290,9290,0
20240701,141200,425129270,9290,9290,9290,9290,1
20240701,141100,425119980,9200,9270,9270,9200,2000
20240701,141000,406652060,9270,9270,9270,9270,250
20240701,140900,404334560,9310,9310,9310,9310,0
20240701,140800,404334560,9310,9310,9310,9310,0
20240701,140700,404334560,9310,9310,9310,9310,0
20240701,140600,404334560,9310,9310,9310,9310,0
20240701,140500,404334560,9310,9310,9310,9310,0
20240701,140400,404334560,9310,9310,9310,9310,0
20240701,140300,404334560,9310,9310,9310,9310,0
20240701,140200,404334560,9310,9310,9310,9310,0
20240701,140100,404334560,9310,9310,9310,9310,100
20240701,140000,403403560,9310,9280,9310,9280,2000
20240701,135900,384793720,9290,9290,9290,9290,0
20240701,135800,384793720,9290,9290,9290,9290,0
20240701,135700,384793720,9290,9290,9290,9290,0
20240701,135600,384793720,9290,9280,9290,9280,104
20240701,135500,383828590,9280,9280,9280,9280,0
20240701,135400,383828590,9280,9280,9280,9280,0
20240701,135300,383828590,9280,9280,9280,9280,0
20240701,135200,383828590,9280,9280,9280,9280,0
20240701,135100,383828590,9280,9280,9280,9280,0
20240701,135000,383828590,9280,9280,9280,9280,1
20240701,134900,383819310,9280,9280,9280,9280,0
20240701,134800,383819310,9280,9280,9280,9280,0
20240701,134700,383819310,9280,9280,9280,9280,3
20240701,134600,383791470,9280,9290,9290,9280,651
20240701,134500,377744260,9280,9280,9280,9280,145
20240701,134400,376398660,9270,9270,9270,9270,60
20240701,134300,375842460,9250,9250,9250,9250,0
20240701,134200,375842460,9250,9250,9250,9250,62
20240701,134100,375268960,9280,9280,9280,9280,0
20240701,134000,375268960,9280,9280,9280,9280,0
20240701,133900,375268960,9280,9280,9280,9280,0
20240701,133800,375268960,9280,9280,9280,9280,0
20240701,133700,375268960,9280,9280,9280,9280,0
20240701,133600,375268960,9280,9280,9280,9280,0
20240701,133500,375268960,9280,9280,9280,9280,10
20240701,133400,375176160,9290,9290,9290,9290,0
20240701,133300,375176160,9290,9290,9290,9290,0
20240701,133200,375176160,9290,9290,9290,9290,0
20240701,133100,375176160,9290,9290,9290,9290,0
20240701,133000,375176160,9290,9290,9290,9290,1
20240701,132900,375166870,9290,9290,9290,9290,0
20240701,132800,375166870,9290,9290,9290,9290,0
20240701,132700,375166870,9290,9290,9290,9290,0
20240701,132600,375166870,9290,9290,9290,9290,50
20240701,132500,374702370,9280,9280,9280,9280,0
20240701,132400,374702370,9280,9280,9280,9280,384
20240701,132300,371138850,9290,9290,9290,9290,0
20240701,132200,371138850,9290,9290,9290,9290,0
20240701,132100,371138850,9290,9290,9290,9290,0
20240701,132000,371138850,9290,9290,9290,9290,0
20240701,131900,371138850,9290,9290,9290,9290,0
20240701,131800,371138850,9290,9290,9290,9290,100
20240701,131700,370209850,9240,9240,9240,9240,0
20240701,131600,370209850,9240,9240,9240,9240,0
20240701,131500,370209850,9240,9240,9240,9240,0
20240701,131400,370209850,9240,9240,9240,9240,10
20240701,131300,370117450,9230,9230,9230,9230,0
20240701,131200,370117450,9230,9230,9230,9230,0
20240701,131100,370117450,9230,9230,9230,9230,0
20240701,131000,370117450,9230,9290,9290,9230,393
20240701,130900,366470680,9220,9220,9220,9220,0
20240701,130800,366470680,9220,9280,9280,9220,1140
20240701,130700,355937370,9290,9290,9290,9290,10
20240701,130600,355844470,9290,9290,9290,9290,49
20240701,130500,355389260,9290,9290,9290,9290,7
20240701,130400,355324230,9290,9290,9290,9290,23
20240701,130300,355110560,9290,9290,9290,9290,0
20240701,130200,355110560,9290,9290,9290,9290,0
20240701,130100,355110560,9290,9290,9290,9290,113
20240701,130000,354060790,9280,9280,9280,9280,0
20240701,125900,354060790,9280,9280,9280,9280,0
20240701,125800,354060790,9280,9280,9280,9280,0
20240701,125700,354060790,9280,9280,9280,9280,0
20240701,125600,354060790,9280,9280,9280,9280,0
20240701,125500,354060790,9280,9280,9280,9280,2
20240701,125400,354042230,9280,9280,9280,9280,122
20240701,125300,352910070,9280,9280,9280,9280,0
20240701,125200,352910070,9280,9280,9280,9280,50
20240701,125100,352446070,9290,9290,9290,9290,0
20240701,125000,352446070,9290,9290,9290,9290,0
20240701,124900,352446070,9290,9290,9290,9290,2
20240701,124800,352427490,9290,9290,9290,9290,47
20240701,124700,351990860,9290,9290,9290,9290,0
20240701,124600,351990860,9290,9290,9290,9290,0
20240701,124500,351990860,9290,9290,9290,9290,0
20240701,124400,351990860,9290,9290,9290,9290,0
20240701,124300,351990860,9290,9290,9290,9290,1
20240701,124200,351981570,9280,9280,9280,9280,2
20240701,124100,351963010,9280,9280,9280,9280,0
20240701,124000,351963010,9280,9280,9280,9280,0
20240701,123900,351963010,9280,9280,9280,9280,0
20240701,123800,351963010,9280,9280,9280,9280,0
20240701,123700,351963010,9280,9280,9280,9280,26
20240701,123600,351721730,9280,9280,9280,9280,0
20240701,123500,351721730,9280,9280,9280,9280,0
20240701,123400,351721730,9280,9280,9280,9280,0
20240701,123300,351721730,9280,9280,9280,9280,0
20240701,123200,351721730,9280,9280,9280,9280,0
20240701,123100,351721730,9280,9280,9280,9280,0
20240701,123000,351721730,9280,9280,9280,9280,0
20240701,122900,351721730,9280,9280,9280,9280,1
20240701,122800,351712450,9260,9260,9260,9260,0
20240701,122700,351712450,9260,9260,9260,9260,0
20240701,122600,351712450,9260,9260,9260,9260,0
20240701,122500,351712450,9260,9260,9260,9260,0
20240701,122400,351712450,9260,9260,9260,9260,0
20240701,122300,351712450,9260,9260,9260,9260,0
20240701,122200,351712450,9260,9260,9260,9260,0
20240701,122100,351712450,9260,9270,9270,9260,907
20240701,122000,343311670,9280,9280,9280,9280,0
20240701,121900,343311670,9280,9280,9280,9280,0
20240701,121800,343311670,9280,9280,9280,9280,0
20240701,121700,343311670,9280,9280,9280,9280,0
20240701,121600,343311670,9280,9280,9280,9280,0
20240701,121500,343311670,9280,9280,9280,9280,0
20240701,121400,343311670,9280,9280,9280,9280,0
20240701,121300,343311670,9280,9280,9280,9280,1
20240701,121200,343302390,9270,9280,9280,9270,16
20240701,121100,343154060,9280,9280,9280,9280,0
20240701,121000,343154060,9280,9280,9280,9280,0
20240701,120900,343154060,9280,9280,9280,9280,0
20240701,120800,343154060,9280,9280,9280,9280,0
20240701,120700,343154060,9280,9270,9280,9270,190
20240701,120600,341391310,9260,9260,9260,9260,0
20240701,120500,341391310,9260,9260,9260,9260,0
20240701,120400,341391310,9260,9270,9270,9260,93
20240701,120300,340529300,9260,9260,9260,9260,0
20240701,120200,340529300,9260,9260,9260,9260,20
20240701,120100,340344100,9270,9270,9270,9270,0
20240701,120000,340344100,9270,9270,9270,9270,1
20240701,115900,340334830,9270,9270,9270,9270,0
20240701,115800,340334830,9270,9270,9270,9270,201
20240701,115700,338471560,9260,9260,9270,9260,1636
20240701,115600,323322180,9260,9260,9260,9260,0
20240701,115500,323322180,9260,9260,9260,9260,7
20240701,115400,323257360,9220,9220,9220,9220,0
20240701,115300,323257360,9220,9220,9220,9220,0
20240701,115200,323257360,9220,9220,9220,9220,288
20240701,115100,320602000,9260,9260,9260,9260,34
20240701,115000,320287160,9190,9220,9220,9180,1004
20240701,114900,311043480,9260,9260,9260,9260,24
20240701,114800,310821240,9260,9260,9260,9260,288
20240701,114700,308154360,9260,9260,9260,9260,0
20240701,114600,308154360,9260,9260,9260,9260,1
20240701,114500,308145100,9260,9260,9260,9260,50
20240701,114400,307682100,9260,9260,9260,9260,200
20240701,114300,305830100,9260,9240,9260,9240,100
20240701,114200,304904460,9230,9230,9230,9230,0
20240701,114100,304904460,9230,9230,9230,9230,0
20240701,114000,304904460,9230,9230,9230,9230,0
20240701,113900,304904460,9230,9230,9230,9230,0
20240701,113800,304904460,9230,9230,9230,9230,109
20240701,113700,303898390,9250,9250,9250,9250,0
20240701,113600,303898390,9250,9250,9250,9250,0
20240701,113500,303898390,9250,9250,9250,9250,0
20240701,113400,303898390,9250,9250,9250,9250,0
20240701,113300,303898390,9250,9250,9250,9250,0
20240701,113200,303898390,9250,9250,9250,9250,0
20240701,113100,303898390,9250,9250,9250,9250,0
20240701,113000,303898390,9250,9250,9250,9250,0
20240701,112900,303898390,9250,9250,9250,9250,0
20240701,112800,303898390,9250,9250,9250,9250,0
20240701,112700,303898390,9250,9250,9250,9250,0
20240701,112600,303898390,9250,9250,9250,9250,0
20240701,112500,303898390,9250,9250,9250,9250,0
20240701,112400,303898390,9250,9250,9250,9250,0
20240701,112300,303898390,9250,9250,9250,9250,0
20240701,112200,303898390,9250,9250,9250,9250,0
20240701,112100,303898390,9250,9250,9250,9250,0
20240701,112000,303898390,9250,9250,9250,9250,0
20240701,111900,303898390,9250,9250,9250,9250,0
20240701,111800,303898390,9250,9250,9250,9250,0
20240701,111700,303898390,9250,9250,9250,9250,1
20240701,111600,303889140,9220,9220,9220,9220,1
20240701,111500,303879920,9260,9260,9260,9260,0
20240701,111400,303879920,9260,9260,9260,9260,0
20240701,111300,303879920,9260,9260,9260,9260,0
20240701,111200,303879920,9260,9260,9260,9260,0
20240701,111100,303879920,9260,9260,9260,9260,0
20240701,111000,303879920,9260,9260,9260,9260,0
20240701,110900,303879920,9260,9260,9260,9260,0
20240701,110800,303879920,9260,9260,9260,9260,0
20240701,110700,303879920,9260,9260,9260,9260,0
20240701,110600,303879920,9260,9220,9260,9220,2
20240701,110500,303861440,9220,9220,9220,9220,0
20240701,110400,303861440,9220,9220,9220,9220,0
20240701,110300,303861440,9220,9220,9220,9220,4
20240701,110200,303824560,9230,9230,9230,9230,52
20240701,110100,303344600,9230,9230,9230,9230,5
20240701,110000,303298450,9230,9230,9230,9230,0
20240701,105900,303298450,9230,9230,9230,9230,0
20240701,105800,303298450,9230,9230,9230,9230,243
20240701,105700,301055560,9260,9260,9260,9260,0
20240701,105600,301055560,9260,9260,9260,9260,0
20240701,105500,301055560,9260,9260,9260,9260,0
20240701,105400,301055560,9260,9260,9260,9260,0
20240701,105300,301055560,9260,9260,9260,9260,0
20240701,105200,301055560,9260,9260,9260,9260,0
20240701,105100,301055560,9260,9260,9260,9260,0
20240701,105000,301055560,9260,9260,9260,9260,0
20240701,104900,301055560,9260,9260,9260,9260,0
20240701,104800,301055560,9260,9260,9260,9260,0
20240701,104700,301055560,9260,9260,9260,9260,0
20240701,104600,301055560,9260,9260,9260,9260,0
20240701,104500,301055560,9260,9260,9260,9260,0
20240701,104400,301055560,9260,9260,9260,9260,7
20240701,104300,300990740,9260,9260,9260,9260,0
20240701,104200,300990740,9260,9260,9260,9260,2008
20240701,104100,282396660,9260,9260,9260,9260,100
20240701,104000,281470660,9260,9260,9260,9260,0
20240701,103900,281470660,9260,9260,9260,9260,0
20240701,103800,281470660,9260,9260,9260,9260,158
20240701,103700,280007580,9260,9260,9260,9260,0
20240701,103600,280007580,9260,9260,9260,9260,0
20240701,103500,280007580,9260,9260,9260,9260,0
20240701,103400,280007580,9260,9260,9260,9260,0
20240701,103300,280007580,9260,9260,9260,9260,0
20240701,103200,280007580,9260,9260,9260,9260,0
20240701,103100,280007580,9260,9260,9260,9260,1
20240701,103000,279998320,9280,9280,9280,9280,0
20240701,102900,279998320,9280,9270,9280,9270,607
20240701,102800,274366990,9260,9260,9260,9260,22
20240701,102700,274163270,9230,9230,9230,9230,1
20240701,102600,274154040,9270,9270,9270,9270,0
20240701,102500,274154040,9270,9270,9270,9270,0
20240701,102400,274154040,9270,9270,9270,9270,0
20240701,102300,274154040,9270,9270,9270,9270,200
20240701,102200,272300040,9270,9230,9270,9230,11
20240701,102100,272198110,9250,9250,9250,9250,523
20240701,102000,267360360,9270,9270,9270,9270,0
20240701,101900,267360360,9270,9260,9270,9260,150
20240701,101800,265970360,9250,9250,9250,9250,0
20240701,101700,265970360,9250,9250,9250,9250,24
20240701,101600,265748360,9250,9220,9250,9220,450
20240701,101500,261594860,9250,9250,9250,9250,0
20240701,101400,261594860,9250,9250,9250,9250,2
20240701,101300,261576360,9220,9250,9250,9220,322
20240701,101200,258600890,9260,9260,9260,9260,51
20240701,101100,258128630,9270,9270,9270,9270,2
20240701,101000,258110090,9270,9270,9270,9270,0
20240701,100900,258110090,9270,9270,9270,9270,0
20240701,100800,258110090,9270,9270,9270,9270,0
20240701,100700,258110090,9270,9270,9270,9270,0
20240701,100600,258110090,9270,9270,9270,9270,5
20240701,100500,258063740,9280,9280,9280,9280,0
20240701,100400,258063740,9280,9290,9290,9280,70
20240701,100300,257414110,9300,9300,9300,9300,0
20240701,100200,257414110,9300,9300,9300,9300,0
20240701,100100,257414110,9300,9300,9300,9300,5
20240701,100000,257367610,9290,9300,9300,9290,14
20240701,095900,257237440,9300,9300,9300,9300,900
20240701,095800,248867440,9300,9300,9300,9300,0
20240701,095700,248867440,9300,9300,9300,9300,300
20240701,095600,246077440,9300,9300,9300,9300,101
20240701,095500,245138140,9280,9290,9300,9280,304
20240701,095400,242316970,9290,9300,9300,9280,120
20240701,095300,241201060,9300,9290,9300,9290,300
20240701,095200,238412040,9290,9290,9290,9290,0
20240701,095100,238412040,9290,9290,9290,9290,2
20240701,095000,238393460,9280,9270,9280,9270,67
20240701,094900,237771730,9280,9280,9280,9280,20
20240701,094800,237586130,9280,9280,9280,9280,1
20240701,094700,237576850,9300,9300,9300,9300,1
20240701,094600,237567550,9300,9300,9300,9300,10
20240701,094500,237474550,9300,9270,9300,9270,1003
20240701,094400,228172210,9230,9270,9270,9230,1150
20240701,094300,217551670,9290,9290,9290,9290,1
20240701,094200,217542380,9300,9300,9300,9300,1276
20240701,094100,205675580,9240,9270,9270,9240,2000
20240701,094000,187192960,9310,9260,9310,9260,5
20240701,093900,187146510,9310,9310,9310,9260,707
20240701,093800,180594340,9310,9330,9340,9310,2665
20240701,093700,155773680,9330,9300,9330,9300,504
20240701,093600,151079090,9300,9300,9300,9300,0
20240701,093500,151079090,9300,9260,9300,9260,699
20240701,093400,144602990,9260,9260,9260,9260,2
20240701,093300,144584470,9300,9280,9300,9280,171
20240701,093200,142997570,9280,9290,9290,9280,1586
20240701,093100,128277970,9290,9290,9290,9290,0
20240701,093000,128277970,9290,9290,9290,9290,51
20240701,092900,127804180,9310,9310,9310,9310,0
20240701,092800,127804180,9310,9310,9310,9310,242
20240701,092700,125551160,9310,9310,9320,9310,2324
20240701,092600,103914490,9300,9300,9300,9300,0
20240701,092500,103914490,9300,9280,9300,9280,1532
20240701,092400,89675210,9280,9280,9280,9240,268
20240701,092300,87192630,9280,9280,9280,9280,38
20240701,092200,86839990,9280,9330,9340,9280,3186
20240701,092100,57249810,9340,9310,9340,9280,161
20240701,092000,55752730,9280,9200,9280,9200,1065
20240701,091900,45912930,9200,9200,9200,9200,10
20240701,091800,45820930,9200,9200,9200,9200,2
20240701,091700,45802530,9200,9190,9220,9190,1071
20240701,091600,35942540,9190,9190,9190,9190,304
20240701,091500,33148780,9140,9140,9140,9140,0
20240701,091400,33148780,9140,9150,9150,9140,100
20240701,091300,32234770,9140,9140,9140,9140,5
20240701,091200,32189070,9190,9190,9190,9190,0
20240701,091100,32189070,9190,9160,9190,9160,291
20240701,091000,29517740,9160,9160,9160,9160,145
20240701,090900,28189540,9130,9130,9130,9130,2
20240701,090800,28171280,9130,9130,9130,9130,10
20240701,090700,28079980,9130,9130,9130,9130,0
20240701,090600,28079980,9130,9130,9130,9130,3
20240701,090500,28052590,9150,9130,9150,9130,230
20240701,090400,25951290,9130,9090,9130,9090,276
20240701,090300,23437090,9070,9070,9070,9070,150
20240701,090200,22076590,9070,9020,9070,9020,494
20240701,090100,17598030,9020,9020,9020,9020,0
20240701,090000,17598030,9020,9020,9030,9020,1951